Home > Quotes > JCTCF > Historical Prices

Jewett-Cameron Trading Company Historical Stock Prices

JCTCF 
$9.81
*  
0.01
  negative  
0.1%
Get JCTCF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.80  9.81  9.62  9.81 700
05/17/2013 9.62 9.81 9.62 9.81 700
05/16/2013 9.76 9.82 9.5 9.82 4,473
05/15/2013 9.86 9.86 9.6701 9.82 1,450
05/14/2013 9.89 9.89 9.6601 9.86 3,085
05/13/2013 9.78 9.92 9.65 9.87 2,846
05/10/2013 10 10 9.7465 9.78 1,400
05/09/2013 10.01 10.15 9.86 10 10,447
05/08/2013 10 10.16 9.9 9.98 14,016
05/07/2013 9.9 10 9.85 10 9,729
05/06/2013 9.65 9.9 9.65 9.9 7,633
05/03/2013 9.87 9.9 9.34 9.65 12,208
05/02/2013 9.91 9.91 8.7001 9.5 8,778
05/01/2013 8.925 9 8.925 9 1,048
04/30/2013 9 9 8.995 8.995 1,000
04/29/2013 8.625 8.995 8.625 8.9855 4,690
04/26/2013 8.75 9 8.515 9 7,300
04/25/2013 8.905 9 8.9 9 2,668
04/24/2013 8.8515 8.95 8.8515 8.9499 2,920
04/23/2013 8.9 8.95 8.9 8.95 3,400
04/22/2013 8.935 8.95 8.85 8.95 11,870
04/19/2013 8.857 8.857 8.857 8.857 200
04/18/2013 8.595 9 8.4951 8.95 16,094
04/17/2013 8.985 8.985 8.955 8.9594 1,720
04/16/2013 8.835 9 8.555 8.995 8,216
04/15/2013 9 9 8.7 8.9 3,516
04/12/2013 8.585 8.95 8.57 8.95 2,200
04/11/2013 8.99 9.075 8.876 8.97 5,990
04/10/2013 8.87 8.975 8.87 8.95 1,800
04/09/2013 8.48 9 8.48 8.825 6,202
04/08/2013 9.015 9.075 8.24 8.48 17,536
04/05/2013 8.995 8.995 8.995 8.995 200
04/04/2013 9.15 9.15 9.0995 9.0995 672
04/03/2013 9.1 9.125 9.08 9.125 2,600
04/02/2013 9.085 9.1 9.075 9.075 2,800
04/01/2013 9.11 9.11 9.09 9.11 7,466
03/28/2013 9.2155 9.22 9 9 3,400
03/27/2013 8.931 9 8.875 9 3,636
03/26/2013 8.92 8.9849 8.8 8.965 3,400
03/25/2013 8.95 8.98 8.875 8.875 1,952
03/22/2013 8.95 8.95 8.85 8.95 4,652
03/21/2013 8.75 8.75 8.75 8.75 00
03/20/2013 8.985 8.985 8.7468 8.75 2,200
03/19/2013 8.75 8.955 8.5 8.955 3,616
03/18/2013 8.67 9 8.4351 8.985 8,964
03/15/2013 8.8 8.8 8.8 8.8 200
03/14/2013 8.525 8.75 8.525 8.75 2,788
03/13/2013 8.52 8.52 8.52 8.52 00
03/12/2013 8.13 8.52 8.13 8.52 1,800
03/11/2013 7.965 8.125 7.965 8.08 24,404
03/08/2013 7.94 8 7.93 8 5,750
03/07/2013 7.935 7.935 7.935 7.935 800
03/06/2013 8.015 8.015 8 8 1,970
03/05/2013 8.025 8.23 8.005 8.005 3,200
03/04/2013 8.06 8.06 8 8.055 4,014
03/01/2013 8.225 8.24 8.025 8.025 3,194
02/28/2013 8.095 8.25 8.095 8.225 3,794
02/27/2013 7.905 8.165 7.905 8.15 1,934
02/26/2013 8.005 8.38 7.8455 7.8455 6,710
02/25/2013 8.325 8.36 8 8 10,074
02/22/2013 8.325 8.3846 8.085 8.085 3,490
02/21/2013 8.315 8.4 8.025 8.025 7,434
02/20/2013 8.25 8.38 8.1201 8.37 5,788
02/19/2013 8.05 8.4 8.05 8.38 2,780
02/15/2013 8.025 8.025 8.025 8.025 00
02/14/2013 7.985 8.3739 7.985 8.025 7,800
02/13/2013 8.34 8.34 8.34 8.34 00
02/12/2013 8.46 8.505 8.2 8.34 10,180
02/11/2013 8.52 8.52 7.9005 8.5 12,400
02/08/2013 8.034 8.375 8 8.295 36,160
02/07/2013 8.025 8.2 8 8 23,826
02/06/2013 8.15 8.2 7.9 8.2 17,384
02/05/2013 8.18 8.1999 8.18 8.1999 850
02/04/2013 8.07 8.07 7.9 8.05 10,398
02/01/2013 8.215 8.225 8.005 8.085 15,562
01/31/2013 8.2 8.225 8 8.225 13,546
01/30/2013 8.185 8.215 8.1 8.2 6,908
01/29/2013 8.375 8.375 8.035 8.12 7,514
01/28/2013 8.325 8.485 8.325 8.375 13,264
01/25/2013 8.325 8.425 8.32 8.33 19,800
01/24/2013 8.35 8.385 8.31 8.31 8,420
01/23/2013 8.375 8.375 8.25 8.3 17,488
01/22/2013 7.995 8.25 7.925 8.25 27,242
01/18/2013 7.885 7.9875 7.875 7.8795 2,340
01/17/2013 7.875 7.875 7.85 7.875 2,800
01/16/2013 7.6 8.05 7.59 7.91 39,276
01/15/2013 7.495 7.625 7.265 7.625 44,932
01/14/2013 6.995 6.995 6.995 6.995 00
01/11/2013 7 7 6.995 6.995 600
01/10/2013 7.045 7.045 6.99 7 2,402
01/09/2013 6.885 6.9799 6.885 6.9799 2,338
01/08/2013 6.52 6.75 6.505 6.75 3,490
01/07/2013 6.725 6.725 6.725 6.725 00
01/04/2013 6.7 6.725 6.7 6.725 1,600
01/03/2013 6.485 6.51 6.48 6.5 8,454
01/02/2013 6.395 6.395 6.39 6.39 1,200
12/31/2012 6.325 6.325 6.325 6.325 400
12/28/2012 6.04 6.18 6.04 6.145 6,510
12/27/2012 6.05 6.05 6.0367 6.04 3,200
12/26/2012 6.1 6.1 6.05 6.05 7,936
12/24/2012 6.1 6.1 6.1 6.1 1,390
12/21/2012 6.245 6.245 6.245 6.245 200
12/20/2012 6.25 6.3842 6.225 6.38 6,368
12/19/2012 6.11 6.11 6.11 6.11 00
12/18/2012 6.11 6.11 6.11 6.11 200
12/17/2012 6 6 6 6 704
12/14/2012 6.09 6.39 5.935 6 11,200
12/13/2012 6.145 6.15 6 6.05 8,554
12/12/2012 6.115 6.125 6.1 6.1 4,600
12/11/2012 6.16 6.16 6.1 6.1 4,022
12/10/2012 6.16 6.16 6.16 6.16 354
12/07/2012 6.205 6.205 6.195 6.195 1,000
12/06/2012 6.255 6.255 6.255 6.255 00
12/05/2012 6.255 6.255 6.255 6.255 00
12/04/2012 6.27 6.27 6.255 6.255 1,800
12/03/2012 6.54 6.54 6.1057 6.2493 1,096
11/30/2012 6.295 6.585 6.295 6.585 1,200
11/29/2012 6.43 6.43 6.43 6.43 00
11/28/2012 6.43 6.43 6.43 6.43 00
11/27/2012 6.43 6.43 6.43 6.43 00
11/26/2012 6.43 6.43 6.43 6.43 240
11/23/2012 6.52 6.52 6.505 6.505 2,000
11/21/2012 6.435 6.635 6.25 6.62 4,292
11/20/2012 6.295 6.45 6 6.1 2,936
11/19/2012 5.7801 6.65 5.7801 6.5 2,242
11/16/2012 6.25 6.615 5.595 6.405 5,370
11/15/2012 6.63 6.63 6.175 6.205 8,600
11/14/2012 6.69 6.7 6.69 6.695 1,400
11/13/2012 6.5 6.73 6.5 6.73 3,600
11/12/2012 6.615 6.735 6.615 6.735 744
11/09/2012 6.39 6.41 6.38 6.395 4,140
11/08/2012 7.045 7.045 6.13 6.485 33,110
11/07/2012 7.1 7.175 7.025 7.13 9,962
11/06/2012 7.05 7.05 7.05 7.05 00
11/05/2012 7.185 7.185 7.04 7.05 1,678
11/02/2012 7.245 7.245 7.03 7.04 4,000
11/01/2012 7.05 7.185 7.05 7.17 4,982
10/31/2012 7 7.075 7 7.075 1,476
10/26/2012 7.105 7.105 7.105 7.105 600
10/25/2012 7.19 7.19 7 7.0003 1,200
10/24/2012 6.97 7.145 6.95 7.1 40,122
10/23/2012 6.785 6.97 6.785 6.97 1,300
10/22/2012 6.375 6.75 6.075 6.75 17,752
10/19/2012 6.57 6.57 6.57 6.57 00
10/18/2012 6.295 6.57 6.295 6.57 15,416
10/17/2012 6.275 6.275 6.25 6.265 1,400
10/16/2012 6.18 6.18 6.0804 6.0804 480
10/15/2012 6.25 6.25 6.1941 6.195 1,814
10/12/2012 6.385 6.385 6.385 6.385 00
10/11/2012 6.385 6.385 6.385 6.385 00
10/10/2012 6.4 6.4 6.385 6.385 1,000
10/09/2012 6.245 6.3999 6.235 6.355 4,600
10/08/2012 6.205 6.205 6.205 6.205 240
10/05/2012 6.205 6.205 6.205 6.205 1,624
10/04/2012 6.49 6.51 5.96 6.3 18,208
10/03/2012 6.73 6.73 6.5 6.55 6,200
10/02/2012 6.455 6.73 6.455 6.73 5,994
10/01/2012 6.805 6.805 6.805 6.805 00
09/28/2012 6.74 6.805 6.51 6.805 14,428
09/27/2012 6.155 6.7145 6.155 6.7145 20,290
09/26/2012 6.26 6.26 6.175 6.245 16,532
09/25/2012 5.845 6.347 5.8 6.19 46,936
09/24/2012 5.845 5.9 5.825 5.895 9,426
09/21/2012 5.865 5.925 5.75 5.81 13,802
09/20/2012 5.765 5.89 5.74 5.87 8,000
09/19/2012 5.72 5.965 5.7195 5.895 7,680
09/18/2012 5.575 5.725 5.575 5.725 7,180
09/17/2012 5.68 5.825 5.68 5.725 19,904
09/14/2012 5.68 5.68 5.575 5.675 13,808
09/13/2012 5.455 5.75 5.455 5.725 42,768
09/12/2012 5.25 5.475 5.2 5.475 17,694
09/11/2012 5.24 5.25 5.24 5.25 2,200
09/10/2012 5.175 5.25 5.115 5.25 10,354
09/07/2012 5.175 5.175 5.16 5.16 1,800
09/06/2012 5.115 5.2 5.115 5.2 4,800
09/05/2012 5.115 5.1945 5.065 5.175 7,320
09/04/2012 5.076 5.08 5.075 5.075 1,600
08/31/2012 5.13 5.1871 5.06 5.06 8,442
08/30/2012 5.13 5.13 5.1296 5.1296 2,928
08/29/2012 5.175 5.2145 5.175 5.1946 6,266
08/28/2012 5.06 5.25 5.06 5.06 4,540
08/27/2012 5.24 5.25 5.06 5.06 12,508
08/24/2012 5.17 5.225 5.17 5.2199 3,716
08/23/2012 5.0601 5.24 5.0601 5.24 14,552
08/22/2012 5.25 5.25 5.25 5.25 230
08/21/2012 5.185 5.25 5.185 5.25 2,560
08/20/2012 4.925 5.425 4.905 5.1 87,804
08/17/2012 4.85 4.85 4.8499 4.8499 400
08/16/2012 4.835 4.835 4.835 4.835 1,680
08/15/2012 4.835 4.835 4.835 4.835 00
08/14/2012 4.85 4.8501 4.835 4.835 4,624
08/13/2012 4.9 4.9 4.85 4.85 3,548
08/10/2012 4.85 4.85 4.85 4.85 200
08/09/2012 4.9 4.9 4.835 4.895 8,600
08/08/2012 4.835 4.89 4.835 4.89 1,490
08/07/2012 4.85 4.925 4.785 4.865 3,962
08/06/2012 4.88 4.88 4.835 4.835 700
08/03/2012 4.93 4.95 4.825 4.855 3,476
08/02/2012 5 5 5 5 600
08/01/2012 5.1 5.1 5.1 5.1 200
07/31/2012 4.945 5.11 4.93 5.065 2,240
07/30/2012 4.99 5.005 4.99 5.005 1,560
07/27/2012 4.935 4.935 4.92 4.935 3,200
07/26/2012 4.925 5 4.925 4.935 6,296
07/25/2012 4.925 4.925 4.925 4.925 1,500
07/24/2012 4.925 4.925 4.91 4.925 3,078
07/23/2012 4.93 5 4.925 4.925 2,688
07/20/2012 5 5.05 4.925 4.925 6,760
07/19/2012 5.145 5.145 4.9133 4.9133 3,300
07/18/2012 5.15 5.15 4.91 5.1499 10,504
07/17/2012 5.375 5.375 5.235 5.235 3,788
07/16/2012 5.475 5.575 5.36 5.405 7,464
07/13/2012 5.64 5.745 5.3501 5.575 27,680
07/12/2012 4.65 5.9 4.65 5.845 148,610
07/11/2012 4.505 4.55 4.5 4.5 4,538
07/10/2012 4.46 4.5 4.46 4.5 4,906
07/09/2012 4.425 4.425 4.425 4.425 00
07/06/2012 4.425 4.425 4.425 4.425 00
07/05/2012 4.425 4.425 4.425 4.425 00
07/03/2012 4.457 4.457 4.425 4.425 3,864
07/02/2012 4.5 4.55 4.475 4.475 5,200
06/29/2012 4.46 4.46 4.46 4.46 200
06/28/2012 4.48 4.48 4.48 4.48 200
06/27/2012 4.4751 4.4863 4.475 4.4863 1,636
06/26/2012 4.455 4.455 4.455 4.455 200
06/25/2012 4.45 4.45 4.43 4.43 1,200
06/22/2012 4.5 4.5 4.5 4.5 00
06/21/2012 4.445 4.5 4.445 4.5 658
06/20/2012 4.44 4.44 4.44 4.44 00
06/19/2012 4.44 4.44 4.44 4.44 00
06/18/2012 4.44 4.44 4.44 4.44 600
06/15/2012 4.405 4.405 4.405 4.405 00
06/14/2012 4.405 4.405 4.405 4.405 00
06/13/2012 4.31 4.405 4.3 4.405 2,904
06/12/2012 4.5 4.5 4.4 4.41 2,974
06/11/2012 4.5 4.515 4.5 4.515 800
06/08/2012 4.43 4.43 4.43 4.43 1,600
06/07/2012 4.42 4.42 4.42 4.42 00
06/06/2012 4.415 4.42 4.415 4.42 808
06/05/2012 4.42 4.42 4.42 4.42 400
06/04/2012 4.5 4.5 4.38 4.45 4,050
06/01/2012 4.465 4.485 4.295 4.41 7,044
05/31/2012 4.47 4.525 4.47 4.525 5,186
05/30/2012 4.465 4.47 4.465 4.47 2,680
05/29/2012 4.45 4.52 4.45 4.47 2,246
05/25/2012 4.34 4.51 4.34 4.385 8,400
05/24/2012 4.36 4.3746 4.36 4.3746 1,200
05/23/2012 4.375 4.375 4.375 4.375 270
05/22/2012 4.375 4.375 4.375 4.375 00
05/21/2012 4.375 4.375 4.375 4.375 00
05/18/2012 4.5 4.5 4.375 4.375 2,850
05/17/2012 4.53 4.53 4.495 4.5 18,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.